[7621 JQスタンダード] うかい 日足 時系列データ (2013年)

[7621 JQスタンダード] うかい (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-12-301910.001939.001900.001938.0049009393100
2013-12-271899.001910.001895.001910.0027005132200
2013-12-261840.001900.001840.001890.0034006368200
2013-12-251842.001845.001820.001843.0034006256900
2013-12-241841.001880.001820.001844.00870016035100
2013-12-201830.001877.001830.001841.0048008845900
2013-12-191870.001870.001835.001870.0040007438800
2013-12-181885.001885.001855.001868.0016003005900
2013-12-171898.001910.001850.001850.00770014465300
2013-12-161890.001890.001850.001851.0021003913800
2013-12-131895.001900.001820.001878.00560010450600
2013-12-121900.001925.001885.001895.00570010881400
2013-12-111890.001915.001889.001915.001030019515300
2013-12-101830.001890.001830.001890.001590029665100
2013-12-091800.001820.001800.001820.00710012852000
2013-12-061791.001795.001785.001795.0033005911200
2013-12-051780.001818.001778.001803.001700030607900
2013-12-041775.001788.001770.001774.001260022362400
2013-12-031772.001780.001766.001772.00830014712000
2013-12-021785.001785.001780.001781.0029005172200
2013-11-291787.001787.001773.001786.0034006057300
2013-11-281789.001789.001775.001778.0037006598000
2013-11-271780.001790.001770.001770.0049008739300
2013-11-261757.001779.001754.001779.0032005649900
2013-11-251742.001753.001741.001753.00710012408800
2013-11-221739.001744.001734.001739.0034005908500
2013-11-211738.001743.001738.001743.006001044400
2013-11-201738.001745.001737.001740.0020003477000
2013-11-191745.001745.001733.001737.0013002260900
2013-11-181740.001740.001731.001731.00200347100
2013-11-151748.001748.001743.001743.0010001745600
2013-11-141738.001745.001731.001732.0044007668100
2013-11-131726.001727.001726.001726.0015002589100
2013-11-121726.001730.001726.001726.00400691200
2013-11-111738.001738.001726.001726.009001562200
2013-11-081735.001735.001726.001730.0010001732700
2013-11-071725.001740.001725.001740.0010001731000
2013-11-061714.001740.001714.001740.0012002082800
2013-11-051721.001742.001721.001742.0022003825900
2013-11-011711.001726.001711.001714.0020003435900
2013-10-311712.001712.001711.001711.0013002225400
2013-10-301731.001731.001712.001712.0032005503300
2013-10-291720.001720.001713.001713.007001201200
2013-10-281739.001739.001710.001710.0022003794800
2013-10-251713.001716.001710.001715.0034005825800
2013-10-241737.001737.001715.001716.0022003796900
2013-10-231729.001744.001710.001722.0032005499800
2013-10-2200
2013-10-211709.001738.001709.001712.0010001729300
2013-10-181706.001720.001706.001708.0049008389400
2013-10-171720.001736.001720.001720.0023003972600
2013-10-161711.001720.001705.001716.0025004277600
2013-10-151710.001711.001705.001705.0016002734300
2013-10-111725.001725.001705.001705.0013002225000
2013-10-101706.001720.001706.001720.0014002398700
2013-10-091707.001710.001706.001710.00500853700
2013-10-081707.001708.001707.001708.00300512200
2013-10-071720.001720.001720.001720.00500860000
2013-10-041708.001708.001708.001708.0012002049600
2013-10-031708.001708.001708.001708.00100170800
2013-10-021707.001720.001707.001720.0014002392100
2013-10-011749.001749.001730.001730.0011001922000
2013-09-301750.001750.001739.001739.0022003847900
2013-09-271729.001729.001701.001701.0036006138700
2013-09-261701.001705.001699.001705.0010001701300
2013-09-251720.001734.001706.001706.0019003261100
2013-09-241710.001710.001706.001706.00400683200
2013-09-201708.001708.001706.001706.0022003757200
2013-09-191716.001737.001715.001715.0013002234000
2013-09-181708.001735.001708.001715.009001552200
2013-09-171703.001736.001703.001736.006001038300
2013-09-131715.001715.001708.001708.00200342300
2013-09-121703.001708.001703.001708.00200341100
2013-09-111700.001738.001700.001701.0018003079900
2013-09-101711.001711.001700.001700.0017002899500
2013-09-091720.001738.001700.001720.0034005819900
2013-09-0600
2013-09-051700.001700.001700.001700.00100170000
2013-09-0400
2013-09-031688.001688.001688.001688.00400675200
2013-09-021700.001700.001688.001688.0016002717600
2013-08-301700.001700.001700.001700.006001020000
2013-08-291688.001688.001688.001688.0022003713600
2013-08-2800
2013-08-271720.001720.001720.001720.006001032000
2013-08-261707.001707.001707.001707.00100170700
2013-08-231690.001701.001690.001695.008001355600
2013-08-221701.001701.001685.001685.00500844900
2013-08-2100
2013-08-201717.001717.001717.001717.00100171700
2013-08-191744.001744.001690.001739.0022003768600
2013-08-161700.001740.001697.001697.0024004126800
2013-08-1500
2013-08-1400
2013-08-131670.001700.001670.001700.0019003195000
2013-08-121710.001710.001710.001710.00500855000
2013-08-091695.001720.001692.001720.00300510700
2013-08-081695.001695.001695.001695.00100169500
2013-08-071720.001725.001720.001720.006001032500
2013-08-061720.001720.001720.001720.006001032000
2013-08-0500
2013-08-021680.001720.001680.001720.0031005251200
2013-08-011698.001710.001698.001710.00200340800
2013-07-311720.001720.001720.001720.00300516000
2013-07-301700.001720.001690.001720.0011001867100
2013-07-291693.001738.001693.001736.0015002567600
2013-07-261700.001729.001700.001700.0037006300100
2013-07-251715.001725.001700.001700.0013002215500
2013-07-241722.001722.001722.001722.00100172200
2013-07-231700.001730.001688.001710.0047008021400
2013-07-221700.001700.001690.001690.00500847100
2013-07-191728.001729.001688.001688.00590010087900
2013-07-181702.001730.001702.001728.0018003104400
2013-07-171728.001728.001702.001702.006001034200
2013-07-161691.001725.001690.001700.00500850600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter